Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 101.21 | 101.65 | 100.62 | 101.65 | 165,436 | +0.22(+0.21%) |
Dec 30, 2019 | 101.25 | 101.69 | 99.85 | 101.44 | 191,845 | +0.32(+0.32%) |
Dec 27, 2019 | 101.83 | 101.83 | 100.78 | 101.12 | 90,266 | -0.25(-0.25%) |
Dec 26, 2019 | 101.79 | 102.23 | 100.89 | 101.37 | 94,550 | -0.36(-0.35%) |
Dec 24, 2019 | 101.59 | 102.00 | 100.72 | 101.73 | 56,350 | +0.18(+0.18%) |
Dec 23, 2019 | 101.71 | 102.47 | 101.16 | 101.55 | 137,560 | -0.15(-0.15%) |
Dec 20, 2019 | 102.23 | 102.45 | 101.47 | 101.70 | 268,142 | -0.15(-0.15%) |
Dec 19, 2019 | 100.91 | 102.00 | 100.85 | 101.85 | 198,945 | +0.78(+0.77%) |
Dec 18, 2019 | 100.76 | 101.28 | 99.90 | 101.07 | 312,071 | +0.86(+0.85%) |
Dec 17, 2019 | 98.78 | 101.05 | 98.78 | 100.22 | 613,756 | +1.52(+1.54%) |
Dec 16, 2019 | 98.79 | 100.54 | 98.37 | 98.69 | 391,678 | +0.68(+0.69%) |
Dec 13, 2019 | 98.15 | 98.55 | 97.45 | 98.01 | 463,561 | +0.24(+0.25%) |
Dec 12, 2019 | 98.41 | 99.25 | 97.47 | 97.77 | 372,932 | +0.02(+0.02%) |
Dec 11, 2019 | 98.02 | 99.01 | 97.48 | 97.75 | 179,046 | -0.42(-0.43%) |
Dec 10, 2019 | 98.95 | 99.37 | 97.87 | 98.17 | 276,695 | -1.04(-1.05%) |
Dec 09, 2019 | 99.94 | 100.51 | 99.16 | 99.22 | 294,334 | -0.99(-0.99%) |
Dec 06, 2019 | 99.24 | 100.67 | 98.87 | 100.21 | 275,585 | +1.60(+1.62%) |
Dec 05, 2019 | 97.37 | 99.20 | 97.15 | 98.61 | 293,889 | +1.47(+1.51%) |
Dec 04, 2019 | 97.35 | 98.16 | 97.05 | 97.14 | 134,691 | -0.04(-0.04%) |
Dec 03, 2019 | 96.37 | 97.90 | 95.28 | 97.18 | 206,429 | +0.21(+0.21%) |
Dec 02, 2019 | 97.71 | 98.23 | 96.76 | 96.97 | 229,751 | -1.09(-1.11%) |
Nov 29, 2019 | 98.61 | 100.10 | 97.78 | 98.06 | 322,898 | -0.55(-0.55%) |
Nov 27, 2019 | 98.29 | 98.62 | 96.94 | 98.61 | 242,731 | +0.54(+0.55%) |
Nov 26, 2019 | 100.40 | 100.52 | 97.40 | 98.07 | 615,030 | -2.40(-2.39%) |
Nov 25, 2019 | 99.08 | 100.69 | 98.60 | 100.47 | 161,936 | +1.71(+1.73%) |
Nov 22, 2019 | 99.03 | 99.07 | 97.96 | 98.76 | 210,865 | +0.00(+0.00%) |
Nov 21, 2019 | 101.94 | 102.27 | 98.44 | 98.76 | 285,920 | -3.05(-2.99%) |
Nov 20, 2019 | 101.58 | 102.36 | 100.17 | 101.81 | 279,408 | -0.07(-0.06%) |
Nov 19, 2019 | 102.82 | 102.82 | 101.20 | 101.88 | 244,527 | +0.36(+0.36%) |
Nov 18, 2019 | 100.02 | 102.79 | 99.88 | 101.51 | 424,511 | +1.50(+1.49%) |
Nov 15, 2019 | 102.39 | 102.82 | 98.15 | 100.02 | 383,752 | -1.64(-1.61%) |
Nov 14, 2019 | 104.00 | 109.25 | 100.52 | 101.65 | 1,301,167 | +1.12(+1.12%) |
Nov 13, 2019 | 98.17 | 100.89 | 98.07 | 100.53 | 494,126 | +1.74(+1.76%) |
Nov 12, 2019 | 100.02 | 100.59 | 98.34 | 98.79 | 312,597 | -1.24(-1.24%) |
Nov 11, 2019 | 99.01 | 100.39 | 98.42 | 100.03 | 345,828 | +0.36(+0.37%) |
Nov 08, 2019 | 99.98 | 100.95 | 98.48 | 99.67 | 294,527 | -0.64(-0.63%) |
Nov 07, 2019 | 99.22 | 100.49 | 98.77 | 100.31 | 495,476 | +0.90(+0.90%) |
Nov 06, 2019 | 100.03 | 100.65 | 99.23 | 99.41 | 198,008 | -0.64(-0.64%) |
Nov 05, 2019 | 98.24 | 100.65 | 98.24 | 100.05 | 467,864 | +1.93(+1.97%) |
Nov 04, 2019 | 96.42 | 98.72 | 96.00 | 98.12 | 306,409 | +2.17(+2.26%) |
Nov 01, 2019 | 95.53 | 96.06 | 94.61 | 95.95 | 344,489 | +0.85(+0.89%) |
Oct 31, 2019 | 96.41 | 97.20 | 94.47 | 95.10 | 361,474 | -1.49(-1.54%) |
Oct 30, 2019 | 97.64 | 97.64 | 95.05 | 96.58 | 243,533 | -1.37(-1.40%) |
Oct 29, 2019 | 97.31 | 98.49 | 97.31 | 97.96 | 104,843 | +0.07(+0.07%) |
Oct 28, 2019 | 97.51 | 99.36 | 97.25 | 97.89 | 400,269 | +0.58(+0.60%) |
Oct 25, 2019 | 96.96 | 98.01 | 96.21 | 97.31 | 166,574 | +0.25(+0.26%) |
Oct 24, 2019 | 95.96 | 97.52 | 95.58 | 97.06 | 151,434 | +1.33(+1.39%) |
Oct 23, 2019 | 96.37 | 96.72 | 95.44 | 95.73 | 191,205 | -0.31(-0.32%) |
Oct 22, 2019 | 95.71 | 97.93 | 95.53 | 96.04 | 339,657 | +0.19(+0.19%) |
Oct 21, 2019 | 94.22 | 95.97 | 94.22 | 95.86 | 320,502 | +1.55(+1.65%) |
Oct 18, 2019 | 91.97 | 94.37 | 91.70 | 94.30 | 275,591 | +1.93(+2.09%) |
Oct 17, 2019 | 93.24 | 93.24 | 91.73 | 92.37 | 188,889 | +0.04(+0.04%) |
Oct 16, 2019 | 93.63 | 93.92 | 91.94 | 92.33 | 323,129 | -1.43(-1.53%) |
Oct 15, 2019 | 93.16 | 94.25 | 92.07 | 93.76 | 260,335 | +0.85(+0.92%) |
Oct 14, 2019 | 92.30 | 92.96 | 91.70 | 92.91 | 82,906 | -0.02(-0.02%) |
Oct 11, 2019 | 94.51 | 95.17 | 92.83 | 92.93 | 300,625 | -0.64(-0.68%) |
Oct 10, 2019 | 91.56 | 93.57 | 91.30 | 93.57 | 198,130 | +1.18(+1.27%) |
Oct 09, 2019 | 93.68 | 95.18 | 92.33 | 92.39 | 347,082 | -0.99(-1.06%) |
Oct 08, 2019 | 93.43 | 94.13 | 93.18 | 93.38 | 279,497 | +0.11(+0.12%) |
Oct 07, 2019 | 92.60 | 94.14 | 92.32 | 93.27 | 302,047 | -0.38(-0.41%) |
Oct 04, 2019 | 92.00 | 93.72 | 91.96 | 93.65 | 147,745 | +1.32(+1.43%) |
Oct 03, 2019 | 91.09 | 92.49 | 89.76 | 92.33 | 211,830 | +1.26(+1.39%) |
Oct 02, 2019 | 89.98 | 91.42 | 88.63 | 91.07 | 269,198 | +0.36(+0.39%) |